9532 大阪ガス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 322 | 322 | 314 | 314 | 3,637,000 | 1,570 |
| 2009-12-29 | 318 | 322 | 318 | 322 | 3,251,000 | 1,610 |
| 2009-12-28 | 316 | 320 | 316 | 317 | 2,819,000 | 1,585 |
| 2009-12-25 | 316 | 317 | 314 | 315 | 1,466,000 | 1,575 |
| 2009-12-24 | 313 | 318 | 313 | 315 | 4,577,000 | 1,575 |
| 2009-12-22 | 317 | 318 | 311 | 314 | 6,361,000 | 1,570 |
| 2009-12-21 | 318 | 318 | 314 | 314 | 4,470,000 | 1,570 |
| 2009-12-18 | 316 | 319 | 315 | 316 | 3,692,000 | 1,580 |
| 2009-12-17 | 318 | 319 | 314 | 314 | 4,518,000 | 1,570 |
| 2009-12-16 | 316 | 322 | 315 | 320 | 7,624,000 | 1,600 |
| 2009-12-15 | 314 | 319 | 314 | 315 | 4,829,000 | 1,575 |
| 2009-12-14 | 316 | 317 | 311 | 314 | 5,066,000 | 1,570 |
| 2009-12-11 | 316 | 319 | 313 | 318 | 10,552,000 | 1,590 |
| 2009-12-10 | 322 | 328 | 316 | 318 | 9,240,000 | 1,590 |
| 2009-12-09 | 318 | 324 | 317 | 322 | 7,475,000 | 1,610 |
| 2009-12-08 | 312 | 319 | 312 | 319 | 8,172,000 | 1,595 |
| 2009-12-07 | 313 | 315 | 311 | 312 | 6,755,000 | 1,560 |
| 2009-12-04 | 318 | 320 | 310 | 312 | 6,714,000 | 1,560 |
| 2009-12-03 | 314 | 318 | 314 | 317 | 6,228,000 | 1,585 |
| 2009-12-02 | 311 | 315 | 310 | 313 | 4,698,000 | 1,565 |
| 2009-12-01 | 315 | 316 | 310 | 313 | 7,508,000 | 1,565 |
| 2009-11-30 | 308 | 315 | 307 | 315 | 8,508,000 | 1,575 |
| 2009-11-27 | 307 | 312 | 307 | 308 | 5,495,000 | 1,540 |
| 2009-11-26 | 309 | 312 | 307 | 308 | 6,473,000 | 1,540 |
| 2009-11-25 | 303 | 310 | 302 | 308 | 8,498,000 | 1,540 |
| 2009-11-24 | 300 | 304 | 299 | 301 | 7,870,000 | 1,505 |
| 2009-11-20 | 296 | 298 | 293 | 298 | 4,950,000 | 1,490 |
| 2009-11-19 | 301 | 303 | 297 | 299 | 7,776,000 | 1,495 |
| 2009-11-18 | 297 | 302 | 296 | 302 | 6,981,000 | 1,510 |
| 2009-11-17 | 294 | 298 | 291 | 297 | 5,512,000 | 1,485 |
| 2009-11-16 | 293 | 296 | 292 | 295 | 3,236,000 | 1,475 |
| 2009-11-13 | 290 | 294 | 288 | 292 | 8,768,000 | 1,460 |
| 2009-11-12 | 292 | 293 | 288 | 290 | 7,505,000 | 1,450 |
| 2009-11-11 | 293 | 297 | 292 | 294 | 7,132,000 | 1,470 |
| 2009-11-10 | 297 | 299 | 292 | 292 | 7,234,000 | 1,460 |
| 2009-11-09 | 302 | 302 | 295 | 296 | 9,389,000 | 1,480 |
| 2009-11-06 | 307 | 307 | 300 | 302 | 9,363,000 | 1,510 |
| 2009-11-05 | 308 | 309 | 305 | 305 | 3,861,000 | 1,525 |
| 2009-11-04 | 308 | 309 | 304 | 308 | 6,898,000 | 1,540 |
| 2009-11-02 | 302 | 308 | 301 | 307 | 6,486,000 | 1,535 |
| 2009-10-30 | 309 | 310 | 303 | 303 | 5,170,000 | 1,515 |
| 2009-10-29 | 304 | 310 | 303 | 309 | 6,718,000 | 1,545 |
| 2009-10-28 | 302 | 305 | 302 | 303 | 4,393,000 | 1,515 |
| 2009-10-27 | 303 | 304 | 301 | 301 | 3,925,000 | 1,505 |
| 2009-10-26 | 301 | 304 | 299 | 304 | 3,228,000 | 1,520 |
| 2009-10-23 | 303 | 304 | 300 | 300 | 5,403,000 | 1,500 |
| 2009-10-22 | 309 | 309 | 303 | 305 | 6,762,000 | 1,525 |
| 2009-10-21 | 307 | 311 | 306 | 311 | 6,605,000 | 1,555 |
| 2009-10-20 | 305 | 309 | 304 | 307 | 6,987,000 | 1,535 |
| 2009-10-19 | 306 | 308 | 305 | 306 | 3,921,000 | 1,530 |
| 2009-10-16 | 308 | 309 | 305 | 306 | 4,354,000 | 1,530 |
| 2009-10-15 | 304 | 308 | 302 | 307 | 7,451,000 | 1,535 |
| 2009-10-14 | 301 | 306 | 300 | 304 | 10,998,000 | 1,520 |
| 2009-10-13 | 301 | 302 | 298 | 299 | 7,664,000 | 1,495 |
| 2009-10-09 | 308 | 309 | 304 | 305 | 7,186,000 | 1,525 |
| 2009-10-08 | 313 | 314 | 307 | 307 | 7,015,000 | 1,535 |
| 2009-10-07 | 319 | 319 | 312 | 314 | 7,790,000 | 1,570 |
| 2009-10-06 | 317 | 318 | 315 | 318 | 6,210,000 | 1,590 |
| 2009-10-05 | 315 | 318 | 315 | 318 | 4,217,000 | 1,590 |
| 2009-10-02 | 313 | 316 | 311 | 314 | 6,417,000 | 1,570 |
| 2009-10-01 | 313 | 318 | 311 | 314 | 7,568,000 | 1,570 |
| 2009-09-30 | 310 | 315 | 310 | 315 | 7,205,000 | 1,575 |
| 2009-09-29 | 315 | 315 | 310 | 311 | 6,749,000 | 1,555 |
| 2009-09-28 | 312 | 315 | 309 | 314 | 9,261,000 | 1,570 |
| 2009-09-25 | 318 | 319 | 311 | 313 | 6,750,000 | 1,565 |
| 2009-09-24 | 322 | 323 | 319 | 322 | 8,545,000 | 1,610 |
| 2009-09-18 | 318 | 320 | 315 | 320 | 5,322,000 | 1,600 |
| 2009-09-17 | 320 | 321 | 317 | 319 | 4,817,000 | 1,595 |
| 2009-09-16 | 321 | 323 | 318 | 318 | 3,917,000 | 1,590 |
| 2009-09-15 | 317 | 323 | 317 | 322 | 4,363,000 | 1,610 |
| 2009-09-14 | 318 | 319 | 316 | 318 | 4,397,000 | 1,590 |
| 2009-09-11 | 317 | 320 | 316 | 316 | 9,079,000 | 1,580 |
| 2009-09-10 | 318 | 322 | 316 | 318 | 5,647,000 | 1,590 |
| 2009-09-09 | 318 | 319 | 316 | 318 | 2,372,000 | 1,590 |
| 2009-09-08 | 320 | 321 | 317 | 318 | 3,724,000 | 1,590 |
| 2009-09-07 | 325 | 325 | 320 | 320 | 3,944,000 | 1,600 |
| 2009-09-04 | 321 | 323 | 320 | 322 | 7,403,000 | 1,610 |
| 2009-09-03 | 318 | 320 | 317 | 317 | 3,321,000 | 1,585 |
| 2009-09-02 | 320 | 320 | 316 | 319 | 3,872,000 | 1,595 |
| 2009-09-01 | 322 | 327 | 321 | 321 | 5,221,000 | 1,605 |
| 2009-08-31 | 318 | 325 | 318 | 322 | 7,526,000 | 1,610 |
| 2009-08-28 | 315 | 319 | 313 | 318 | 7,216,000 | 1,590 |
| 2009-08-27 | 315 | 316 | 312 | 315 | 3,087,000 | 1,575 |
| 2009-08-26 | 314 | 316 | 314 | 315 | 2,033,000 | 1,575 |
| 2009-08-25 | 313 | 316 | 312 | 313 | 4,631,000 | 1,565 |
| 2009-08-24 | 310 | 314 | 310 | 312 | 4,853,000 | 1,560 |
| 2009-08-21 | 314 | 314 | 306 | 308 | 9,182,000 | 1,540 |
| 2009-08-20 | 313 | 316 | 311 | 316 | 3,978,000 | 1,580 |
| 2009-08-19 | 314 | 314 | 312 | 312 | 4,250,000 | 1,560 |
| 2009-08-18 | 315 | 317 | 314 | 314 | 3,537,000 | 1,570 |
| 2009-08-17 | 318 | 318 | 314 | 315 | 4,243,000 | 1,575 |
| 2009-08-14 | 318 | 319 | 316 | 318 | 5,851,000 | 1,590 |
| 2009-08-13 | 317 | 318 | 315 | 316 | 2,824,000 | 1,580 |
| 2009-08-12 | 317 | 319 | 316 | 317 | 5,004,000 | 1,585 |
| 2009-08-11 | 316 | 317 | 314 | 316 | 6,663,000 | 1,580 |
| 2009-08-10 | 319 | 320 | 316 | 316 | 5,292,000 | 1,580 |
| 2009-08-07 | 320 | 321 | 317 | 319 | 4,319,000 | 1,595 |
| 2009-08-06 | 319 | 321 | 317 | 319 | 4,846,000 | 1,595 |
| 2009-08-05 | 319 | 321 | 317 | 318 | 5,873,000 | 1,590 |
| 2009-08-04 | 316 | 319 | 315 | 318 | 7,791,000 | 1,590 |
| 2009-08-03 | 316 | 319 | 314 | 318 | 5,558,000 | 1,590 |
| 2009-07-31 | 317 | 317 | 314 | 315 | 5,587,000 | 1,575 |
| 2009-07-30 | 320 | 321 | 315 | 316 | 7,392,000 | 1,580 |
| 2009-07-29 | 323 | 324 | 319 | 321 | 4,896,000 | 1,605 |
| 2009-07-28 | 319 | 321 | 316 | 319 | 5,032,000 | 1,595 |
| 2009-07-27 | 321 | 323 | 317 | 319 | 3,442,000 | 1,595 |
| 2009-07-24 | 324 | 324 | 319 | 320 | 5,014,000 | 1,600 |
| 2009-07-23 | 323 | 324 | 321 | 323 | 4,270,000 | 1,615 |
| 2009-07-22 | 321 | 323 | 319 | 323 | 4,347,000 | 1,615 |
| 2009-07-21 | 323 | 324 | 317 | 320 | 6,075,000 | 1,600 |
| 2009-07-17 | 313 | 321 | 313 | 318 | 5,938,000 | 1,590 |
| 2009-07-16 | 314 | 315 | 311 | 314 | 4,468,000 | 1,570 |
| 2009-07-15 | 311 | 316 | 309 | 312 | 7,983,000 | 1,560 |
| 2009-07-14 | 319 | 320 | 308 | 311 | 11,217,000 | 1,555 |
| 2009-07-13 | 324 | 327 | 320 | 321 | 5,810,000 | 1,605 |
| 2009-07-10 | 324 | 325 | 321 | 323 | 7,368,000 | 1,615 |
| 2009-07-09 | 321 | 322 | 315 | 319 | 7,943,000 | 1,595 |
| 2009-07-08 | 323 | 326 | 320 | 324 | 8,144,000 | 1,620 |
| 2009-07-07 | 317 | 322 | 315 | 321 | 9,441,000 | 1,605 |
| 2009-07-06 | 309 | 317 | 309 | 315 | 6,910,000 | 1,575 |
| 2009-07-03 | 306 | 313 | 303 | 311 | 9,458,000 | 1,555 |
| 2009-07-02 | 309 | 310 | 306 | 306 | 6,354,000 | 1,530 |
| 2009-07-01 | 309 | 312 | 309 | 309 | 4,249,000 | 1,545 |
| 2009-06-30 | 307 | 310 | 306 | 308 | 5,370,000 | 1,540 |
| 2009-06-29 | 307 | 308 | 304 | 305 | 5,166,000 | 1,525 |
| 2009-06-26 | 307 | 308 | 305 | 306 | 6,170,000 | 1,530 |
| 2009-06-25 | 309 | 310 | 306 | 307 | 7,408,000 | 1,535 |
| 2009-06-24 | 310 | 313 | 310 | 310 | 4,115,000 | 1,550 |
| 2009-06-23 | 314 | 315 | 308 | 311 | 6,298,000 | 1,555 |
| 2009-06-22 | 316 | 321 | 314 | 316 | 6,914,000 | 1,580 |
| 2009-06-19 | 312 | 317 | 311 | 317 | 6,383,000 | 1,585 |
| 2009-06-18 | 313 | 315 | 311 | 313 | 6,318,000 | 1,565 |
| 2009-06-17 | 316 | 319 | 313 | 316 | 7,751,000 | 1,580 |
| 2009-06-16 | 316 | 320 | 314 | 318 | 14,991,000 | 1,590 |
| 2009-06-15 | 309 | 316 | 308 | 316 | 17,304,000 | 1,580 |
| 2009-06-12 | 310 | 311 | 306 | 310 | 9,391,000 | 1,550 |
| 2009-06-11 | 307 | 308 | 305 | 307 | 3,910,000 | 1,535 |
| 2009-06-10 | 309 | 309 | 306 | 309 | 3,640,000 | 1,545 |
| 2009-06-09 | 311 | 312 | 306 | 307 | 6,821,000 | 1,535 |
| 2009-06-08 | 309 | 311 | 307 | 310 | 5,641,000 | 1,550 |
| 2009-06-05 | 308 | 311 | 306 | 307 | 6,425,000 | 1,535 |
| 2009-06-04 | 304 | 307 | 302 | 307 | 5,802,000 | 1,535 |
| 2009-06-03 | 303 | 308 | 302 | 305 | 8,112,000 | 1,525 |
| 2009-06-02 | 303 | 304 | 301 | 302 | 9,263,000 | 1,510 |
| 2009-06-01 | 300 | 303 | 298 | 302 | 3,932,000 | 1,510 |
| 2009-05-29 | 303 | 304 | 297 | 301 | 11,756,000 | 1,505 |
| 2009-05-28 | 301 | 303 | 301 | 302 | 4,734,000 | 1,510 |
| 2009-05-27 | 304 | 305 | 301 | 301 | 5,265,000 | 1,505 |
| 2009-05-26 | 303 | 307 | 303 | 304 | 5,599,000 | 1,520 |
| 2009-05-25 | 304 | 305 | 302 | 302 | 3,498,000 | 1,510 |
| 2009-05-22 | 302 | 303 | 300 | 302 | 3,868,000 | 1,510 |
| 2009-05-21 | 303 | 303 | 300 | 302 | 11,820,000 | 1,510 |
| 2009-05-20 | 303 | 304 | 301 | 303 | 3,707,000 | 1,515 |
| 2009-05-19 | 304 | 305 | 302 | 303 | 7,938,000 | 1,515 |
| 2009-05-18 | 309 | 310 | 303 | 303 | 3,964,000 | 1,515 |
| 2009-05-15 | 309 | 310 | 307 | 310 | 4,397,000 | 1,550 |
| 2009-05-14 | 308 | 312 | 307 | 310 | 6,915,000 | 1,550 |
| 2009-05-13 | 305 | 311 | 305 | 309 | 6,976,000 | 1,545 |
| 2009-05-12 | 308 | 309 | 303 | 305 | 10,786,000 | 1,525 |
| 2009-05-11 | 312 | 314 | 308 | 309 | 7,206,000 | 1,545 |
| 2009-05-08 | 310 | 313 | 308 | 313 | 6,437,000 | 1,565 |
| 2009-05-07 | 312 | 312 | 307 | 309 | 6,123,000 | 1,545 |
| 2009-05-01 | 313 | 314 | 306 | 308 | 4,646,000 | 1,540 |
| 2009-04-30 | 316 | 318 | 311 | 313 | 8,616,000 | 1,565 |
| 2009-04-28 | 309 | 317 | 309 | 312 | 5,894,000 | 1,560 |
| 2009-04-27 | 320 | 322 | 310 | 311 | 4,409,000 | 1,555 |
| 2009-04-24 | 324 | 326 | 316 | 317 | 6,914,000 | 1,585 |
| 2009-04-23 | 313 | 317 | 311 | 315 | 5,720,000 | 1,575 |
| 2009-04-22 | 317 | 319 | 312 | 313 | 6,644,000 | 1,565 |
| 2009-04-21 | 317 | 322 | 313 | 320 | 14,681,000 | 1,600 |
| 2009-04-20 | 312 | 315 | 310 | 313 | 6,372,000 | 1,565 |
| 2009-04-17 | 309 | 310 | 305 | 308 | 6,753,000 | 1,540 |
| 2009-04-16 | 309 | 312 | 305 | 308 | 6,597,000 | 1,540 |
| 2009-04-15 | 303 | 309 | 300 | 308 | 6,431,000 | 1,540 |
| 2009-04-14 | 301 | 305 | 300 | 301 | 6,603,000 | 1,505 |
| 2009-04-13 | 307 | 308 | 300 | 301 | 4,517,000 | 1,505 |
| 2009-04-10 | 314 | 314 | 305 | 308 | 9,031,000 | 1,540 |
| 2009-04-09 | 308 | 311 | 304 | 309 | 7,250,000 | 1,545 |
| 2009-04-08 | 307 | 312 | 302 | 309 | 9,018,000 | 1,545 |
| 2009-04-07 | 301 | 307 | 299 | 306 | 9,960,000 | 1,530 |
| 2009-04-06 | 305 | 307 | 300 | 302 | 7,224,000 | 1,510 |
| 2009-04-03 | 311 | 312 | 302 | 304 | 6,606,000 | 1,520 |
| 2009-04-02 | 315 | 317 | 311 | 313 | 5,674,000 | 1,565 |
| 2009-04-01 | 309 | 319 | 306 | 311 | 5,750,000 | 1,555 |
| 2009-03-31 | 317 | 318 | 304 | 308 | 5,505,000 | 1,540 |
| 2009-03-30 | 319 | 327 | 317 | 318 | 5,504,000 | 1,590 |
| 2009-03-27 | 330 | 332 | 324 | 325 | 5,300,000 | 1,625 |
| 2009-03-26 | 329 | 331 | 321 | 328 | 5,615,000 | 1,640 |
| 2009-03-25 | 320 | 329 | 319 | 329 | 8,361,000 | 1,645 |
| 2009-03-24 | 319 | 321 | 314 | 319 | 6,677,000 | 1,595 |
| 2009-03-23 | 312 | 321 | 312 | 318 | 6,242,000 | 1,590 |
| 2009-03-19 | 317 | 323 | 311 | 311 | 6,071,000 | 1,555 |
| 2009-03-18 | 303 | 313 | 300 | 310 | 8,370,000 | 1,550 |
| 2009-03-17 | 305 | 307 | 298 | 303 | 9,609,000 | 1,515 |
| 2009-03-16 | 305 | 311 | 302 | 307 | 8,150,000 | 1,535 |
| 2009-03-13 | 296 | 304 | 293 | 300 | 11,356,000 | 1,500 |
| 2009-03-12 | 306 | 308 | 293 | 296 | 8,410,000 | 1,480 |
| 2009-03-11 | 314 | 318 | 307 | 308 | 7,648,000 | 1,540 |
| 2009-03-10 | 313 | 314 | 308 | 309 | 6,281,000 | 1,545 |
| 2009-03-09 | 331 | 332 | 321 | 323 | 6,195,000 | 1,615 |
| 2009-03-06 | 325 | 333 | 324 | 330 | 6,731,000 | 1,650 |
| 2009-03-05 | 323 | 334 | 316 | 325 | 9,583,000 | 1,625 |
| 2009-03-04 | 326 | 329 | 321 | 326 | 7,764,000 | 1,630 |
| 2009-03-03 | 336 | 340 | 333 | 334 | 4,655,000 | 1,670 |
| 2009-03-02 | 339 | 343 | 335 | 340 | 6,295,000 | 1,700 |
| 2009-02-27 | 344 | 352 | 343 | 352 | 9,065,000 | 1,760 |
| 2009-02-26 | 344 | 350 | 344 | 348 | 4,199,000 | 1,740 |
| 2009-02-25 | 350 | 351 | 339 | 346 | 6,919,000 | 1,730 |
| 2009-02-24 | 356 | 358 | 347 | 350 | 7,344,000 | 1,750 |
| 2009-02-23 | 356 | 365 | 355 | 365 | 7,725,000 | 1,825 |
| 2009-02-20 | 359 | 365 | 351 | 354 | 4,543,000 | 1,770 |
| 2009-02-19 | 355 | 361 | 354 | 359 | 5,456,000 | 1,795 |
| 2009-02-18 | 360 | 361 | 352 | 355 | 4,029,000 | 1,775 |
| 2009-02-17 | 360 | 364 | 355 | 361 | 5,072,000 | 1,805 |
| 2009-02-16 | 346 | 362 | 346 | 361 | 4,963,000 | 1,805 |
| 2009-02-13 | 359 | 361 | 349 | 349 | 7,543,000 | 1,745 |
| 2009-02-12 | 349 | 359 | 346 | 356 | 8,527,000 | 1,780 |
| 2009-02-10 | 345 | 350 | 344 | 346 | 4,706,000 | 1,730 |
| 2009-02-09 | 356 | 357 | 340 | 343 | 7,465,000 | 1,715 |
| 2009-02-06 | 350 | 360 | 347 | 353 | 7,547,000 | 1,765 |
| 2009-02-05 | 364 | 365 | 349 | 352 | 10,247,000 | 1,760 |
| 2009-02-04 | 370 | 372 | 364 | 366 | 7,815,000 | 1,830 |
| 2009-02-03 | 379 | 381 | 371 | 373 | 5,349,000 | 1,865 |
| 2009-02-02 | 385 | 386 | 370 | 384 | 6,386,000 | 1,920 |
| 2009-01-30 | 377 | 388 | 372 | 386 | 6,504,000 | 1,930 |
| 2009-01-29 | 369 | 376 | 368 | 376 | 8,111,000 | 1,880 |
| 2009-01-28 | 386 | 386 | 372 | 373 | 5,235,000 | 1,865 |
| 2009-01-27 | 385 | 395 | 383 | 392 | 7,137,000 | 1,960 |
| 2009-01-26 | 378 | 384 | 376 | 381 | 4,433,000 | 1,905 |
| 2009-01-23 | 383 | 383 | 375 | 375 | 4,737,000 | 1,875 |
| 2009-01-22 | 372 | 383 | 371 | 383 | 8,837,000 | 1,915 |
| 2009-01-21 | 373 | 374 | 362 | 364 | 5,797,000 | 1,820 |
| 2009-01-20 | 371 | 376 | 366 | 372 | 4,322,000 | 1,860 |
| 2009-01-19 | 378 | 381 | 370 | 375 | 5,603,000 | 1,875 |
| 2009-01-16 | 369 | 378 | 368 | 373 | 8,186,000 | 1,865 |
| 2009-01-15 | 362 | 370 | 361 | 364 | 8,740,000 | 1,820 |
| 2009-01-14 | 369 | 375 | 367 | 368 | 6,363,000 | 1,840 |
| 2009-01-13 | 368 | 370 | 362 | 364 | 6,721,000 | 1,820 |
| 2009-01-09 | 376 | 380 | 369 | 371 | 4,793,000 | 1,855 |
| 2009-01-08 | 377 | 384 | 375 | 375 | 7,978,000 | 1,875 |
| 2009-01-07 | 391 | 392 | 367 | 367 | 9,640,000 | 1,835 |
| 2009-01-06 | 413 | 414 | 390 | 390 | 4,996,000 | 1,950 |
| 2009-01-05 | 419 | 422 | 406 | 410 | 3,418,000 | 2,050 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.05株 [1987-03-27]1株→1.05株
